Cardano (ADA) historical data and Live price

cardano

Cardano

ADA
$ 0.130693 -21.649 % 0.00000778 BTC
MARKET CAP
4.066 B
24H VOLUME
2.458 B
CIRC.SUPPLY
31.112 B
MAX SUPPLY
45 B
Rank8
1H -2.47 %
24H -21.65 %
7D 22.33 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
11/1/200.0930.0980.0930.098609,565,848.9133,055,149,296.556
10/30/200.0950.0960.090.093855,782,606.1672,904,936,834.201
10/29/200.0990.1010.0950.095883,054,979.9422,967,374,455.839
10/28/200.1030.1030.0960.099876,721,856.0513,079,412,144.268
10/27/200.1030.1050.1020.103913,522,301.8213,199,198,207.588
10/26/200.1060.1070.0990.103880,221,833.2133,207,604,424.054
10/25/200.1080.1090.1060.106722,743,351.343,308,833,126.523
10/24/200.1080.110.1080.108868,194,496.7533,362,485,521.78
10/23/200.1110.1120.1060.1081,110,973,426.6973,362,726,011.236
10/22/200.1060.1120.1050.111933,335,640.9343,440,161,415.982
10/21/200.1030.1080.1020.106779,410,098.6553,303,738,303.248
10/20/200.1090.1090.1010.102707,955,235.8813,188,834,000.993
10/19/200.1070.1110.1060.109490,775,169.6113,381,215,173.688
10/18/200.1060.1080.1050.107432,851,134.583,341,113,201.231
10/17/200.1040.1070.1030.106472,005,226.7333,301,145,173.346
10/16/200.1070.1070.1030.104553,561,875.0013,237,674,829.437
10/15/200.1070.1080.1050.107562,197,282.2593,317,690,624.587
10/14/200.1090.1120.1060.107713,264,192.5873,338,272,775.842
10/13/200.110.1140.1080.109823,217,250.8073,386,661,063.593
10/12/200.1070.1130.1030.11821,299,646.5573,423,443,431.927
10/11/200.1050.1090.1040.107797,480,085.8913,314,647,790.964
10/10/200.1010.1110.1010.105923,715,999.4613,267,585,277.124
9/29/200.1010.1030.0980.101450,401,208.3643,146,585,178.059
9/28/200.1010.1060.1010.101573,226,385.7753,132,899,454.03
9/27/200.0960.1020.0950.101495,061,616.8113,148,756,645.084
9/26/200.0970.0990.0930.096438,309,287.3692,972,796,107.72
9/25/200.0830.0980.0830.097657,875,487.4993,015,074,594.738
9/24/200.0770.0840.0760.083373,385,375.9722,579,073,888.254
9/23/200.0820.0830.0760.077294,814,764.8962,390,363,440.19
9/22/200.080.0830.080.082316,907,647.4582,543,566,501.555
9/21/200.0890.090.0780.08566,692,193.8652,502,302,450.305
9/20/200.0920.0920.0880.089682,896,131.3382,782,473,260.431
9/19/200.0910.0930.0910.092617,795,834.0562,851,669,375.238
9/18/200.0940.0940.090.091699,241,250.8552,833,753,910.035
9/17/200.0920.0950.0910.094825,621,808.352,931,310,016.222
9/16/200.0930.0940.090.092822,410,832.3832,851,444,344.371
9/15/200.0970.0980.0930.093813,329,600.5832,908,901,261.977
9/14/200.0950.0980.0940.097851,692,143.6092,508,929,771.339
9/13/200.0980.10.0930.095771,663,332.5072,459,337,148.69
9/12/200.0970.0990.0950.098699,214,252.5662,530,438,657.187
9/11/200.0970.0980.0930.097771,197,364.0812,514,641,826.052
9/10/200.0930.10.0930.097809,239,666.9922,518,960,461.077
9/9/200.0910.0960.090.093572,617,714.2172,420,254,923.385
9/8/200.0930.0970.0890.091610,082,646.5172,359,641,180.503
9/7/200.0930.0940.0870.093463,220,961.5232,419,859,105.429
9/6/200.090.0950.0870.093454,580,262.3922,412,763,133.868
9/5/200.1020.1040.0870.09481,176,027.0032,331,449,997.913
9/4/200.0960.1040.0940.102514,623,980.0572,656,099,876.119
9/3/200.1160.1160.0960.096486,369,862.8942,492,979,309.4
9/2/200.1250.1260.1120.116427,391,906.6212,997,504,254.863
9/1/200.1230.1270.120.125451,299,015.3953,251,530,867.523
8/31/200.1170.1260.1140.123453,559,242.173,180,947,691.094
8/30/200.1170.1180.1140.117297,044,001.3323,044,806,864.845
8/29/200.1090.1180.1090.117315,465,775.8823,025,992,529.483
8/28/200.1070.1110.1060.109275,672,159.6982,837,784,381.254
8/27/200.1150.1160.1040.107361,935,073.5352,769,641,487.305
8/26/200.1130.1180.1110.115314,761,939.1642,989,007,620.685
8/25/200.1250.1250.1080.113431,857,368.8112,937,332,630.17
8/24/200.1220.1260.1210.124278,021,259.9723,227,620,470.49
8/23/200.1250.1260.120.122232,234,230.2313,152,604,458.574
8/22/200.1240.1260.120.125296,099,193.8133,248,030,060.805
8/21/200.1340.1340.1230.124363,034,924.3463,208,744,872.933
8/20/200.1290.1340.1280.134314,037,833.6863,464,940,043.74
8/19/200.1370.1380.1280.129383,288,760.3963,351,728,015.012
8/18/200.1410.1430.1360.137340,692,990.7633,563,078,059.424
8/17/200.1380.1440.1380.141425,628,203.1353,653,631,795.589
8/16/200.1380.1390.1360.138284,566,479.9633,590,147,102.433
8/15/200.1380.1410.1370.138343,504,347.5073,585,803,602.868
8/14/200.1410.1420.1380.138355,732,406.6133,586,695,887.952
8/13/200.1370.1430.1340.141470,617,782.063,662,064,336.649
8/12/200.1370.1390.1250.137434,540,366.7593,562,335,655.079
8/11/200.1440.1450.1330.137595,072,471.263,563,301,331.144
8/10/200.1450.1470.1430.144311,836,534.6343,729,737,358.809
8/9/200.1460.1520.1430.145426,878,183.723,765,758,411.855
8/8/200.1390.1470.1380.146325,527,430.5693,779,666,319.979
8/7/200.1440.1470.1350.139620,550,177.563,607,887,749.788
8/6/200.1430.1460.1410.144278,613,533.1873,734,743,213.668
8/5/200.1430.1450.1420.143274,829,818.8143,699,659,274.778
8/4/200.1370.1480.1370.143376,096,013.2353,708,035,529.231
8/3/200.1330.1380.1330.137248,378,861.8173,560,687,133.089
8/2/200.1440.1470.130.134421,324,884.9523,461,382,969.29
8/1/200.1390.1460.1380.144362,476,706.5523,722,421,374.224
7/31/200.1410.1410.1370.139230,659,122.1913,598,615,577.116
7/30/200.140.1420.1370.141257,573,326.8913,645,046,756.323
7/29/200.1490.1490.1390.14451,915,306.6333,626,663,356.355
7/28/200.1390.150.1360.149638,080,213.5073,852,716,909.908
7/27/200.1480.1490.130.139745,732,008.0613,597,922,375.272
7/26/200.1430.1540.1410.148743,098,554.1813,839,996,381.137
7/25/200.1220.1450.1220.144630,341,415.6333,722,550,591.762
7/24/200.1240.1240.1210.122198,707,994.7473,160,191,203.55